Cotação atual, histórico e gráfico do papel: PYPL34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações PYPL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/07/2025	0,39%	0,08	20,75	20,22	20,22	20,88	114K	46
01/07/2025	2,58%	0,52	20,67	20,00	20,00	20,68	283K	62
27/06/2025	0,05%	0,01	20,15	20,12	20,03	20,21	75K	27
26/06/2025	-1,03%	-0,21	20,14	20,36	19,72	20,37	24K	38
25/06/2025	0,44%	0,09	20,35	20,39	20,04	20,50	42K	22
24/06/2025	2,58%	0,51	20,26	20,00	19,95	20,40	271K	43
23/06/2025	2,33%	0,45	19,75	19,45	19,39	19,85	38K	21

20/06/2025	2,55%	0,48	19,30	18,82	18,82	19,42	181K	85
18/06/2025	-3,34%	-0,65	18,82	19,38	18,64	19,53	116K	358
17/06/2025	-2,01%	-0,40	19,47	19,47	19,41	19,73	186K	230
16/06/2025	1,48%	0,29	19,87	19,60	19,60	19,96	56K	26
13/06/2025	-5,64%	-1,17	19,58	20,96	19,52	20,96	240K	87
12/06/2025	0,44%	0,09	20,75	20,51	20,51	20,88	212K	27
11/06/2025	-0,77%	-0,16	20,66	21,00	20,55	21,00	2M	55
10/06/2025	1,17%	0,24	20,82	20,57	20,37	20,89	258K	45
09/06/2025	0,73%	0,15	20,58	20,43	20,40	20,66	330K	32
06/06/2025	0,79%	0,16	20,43	20,50	20,32	20,50	365K	33
05/06/2025	-1,22%	-0,25	20,27	20,50	20,21	20,61	576K	28
04/06/2025	2,81%	0,56	20,52	20,34	20,06	20,57	33K	21
03/06/2025	-0,20%	-0,04	19,96	19,80	19,80	20,13	911K	28
02/06/2025	-0,40%	-0,08	20,00	20,08	19,66	20,12	65K	272
30/05/2025	0,35%	0,07	20,08	20,00	19,89	20,10	8K	13
29/05/2025	-0,89%	-0,18	20,01	20,19	19,92	20,19	13K	18
28/05/2025	-0,59%	-0,12	20,19	20,30	20,19	20,46	31K	23
27/05/2025	1,75%	0,35	20,31	20,16	19,96	20,32	320K	34
26/05/2025	2,25%	0,44	19,96	19,52	18,97	20,60	949K	111
23/05/2025	-3,70%	-0,75	19,52	19,99	19,52	20,02	245K	36
22/05/2025	0,20%	0,04	20,27	20,12	20,05	20,27	11K	24
21/05/2025	-1,46%	-0,30	20,23	20,31	20,17	20,64	256K	80
20/05/2025	0,69%	0,14	20,53	20,29	20,29	20,63	99K	59
19/05/2025	0,00%	0,00	20,39	20,30	20,13	20,48	41K	54
16/05/2025	0,00%	0,00	20,39	20,44	20,35	20,46	27K	24
15/05/2025	-0,29%	-0,06	20,39	20,04	20,04	20,46	875K	57
14/05/2025	0,89%	0,18	20,45	20,48	20,31	20,48	81K	37
13/05/2025	-0,88%	-0,18	20,27	20,32	20,14	20,32	172K	180
12/05/2025	2,82%	0,56	20,45	20,36	20,36	20,85	99K	53
09/05/2025	-1,14%	-0,23	19,89	20,15	19,77	20,16	34K	31
08/05/2025	2,08%	0,41	20,12	19,81	19,77	20,12	122K	56
07/05/2025	2,23%	0,43	19,71	19,63	19,50	19,74	35K	29
06/05/2025	-1,28%	-0,25	19,28	19,58	19,28	19,65	170K	39
05/05/2025	3,17%	0,60	19,53	18,86	18,86	19,73	99K	46
02/05/2025	0,80%	0,15	18,93	18,46	18,46	19,10	219K	471
30/04/2025	0,54%	0,10	18,78	18,40	18,10	18,78	47K	42
29/04/2025	2,19%	0,40	18,68	18,20	18,20	18,76	99K	42
28/04/2025	-0,92%	-0,17	18,28	18,08	18,08	18,52	85K	36
25/04/2025	0,82%	0,15	18,45	18,46	18,29	18,54	46K	31
24/04/2025	3,10%	0,55	18,30	18,21	18,15	18,37	517K	13
23/04/2025	1,49%	0,26	17,75	17,94	17,75	18,19	761K	53
22/04/2025	-4,79%	-0,88	17,49	17,59	17,41	17,69	94K	57
17/04/2025	4,08%	0,72	18,37	17,83	17,60	18,37	11K	36
16/04/2025	-3,29%	-0,60	17,65	18,20	17,50	18,20	41K	63
15/04/2025	-2,77%	-0,52	18,25	18,29	18,14	18,41	68K	36
14/04/2025	2,62%	0,48	18,77	18,50	18,14	18,77	116K	966
11/04/2025	3,33%	0,59	18,29	17,95	17,71	18,32	85K	43
10/04/2025	-4,74%	-0,88	17,70	18,77	17,48	18,77	510K	1.432
09/04/2025	9,29%	1,58	18,58	17,27	17,13	18,65	513K	61
08/04/2025	-1,96%	-0,34	17,00	17,52	17,00	18,13	162K	87
07/04/2025	1,94%	0,33	17,34	16,81	16,46	17,73	141K	99
04/04/2025	-1,45%	-0,25	17,01	16,83	16,74	17,39	129K	71
03/04/2025	-7,90%	-1,48	17,26	17,99	17,11	17,99	498K	95
02/04/2025	1,90%	0,35	18,74	18,39	18,39	19,17	37K	55
01/04/2025	-0,97%	-0,18	18,39	18,59	18,39	18,84	393K	265
31/03/2025	-0,91%	-0,17	18,57	18,53	18,23	18,61	135K	61
28/03/2025	-4,44%	-0,87	18,74	19,40	18,69	19,67	210K	373
27/03/2025	-1,95%	-0,39	19,61	20,20	19,61	20,20	55K	58
26/03/2025	-0,10%	-0,02	20,00	20,36	19,92	20,39	102K	56
25/03/2025	-1,67%	-0,34	20,02	20,43	20,02	20,43	704K	86
24/03/2025	4,36%	0,85	20,36	20,36	20,30	20,55	200K	84
21/03/2025	-1,46%	-0,29	19,51	19,72	19,51	20,11	121K	54
20/03/2025	-0,05%	-0,01	19,80	20,01	19,64	20,03	7K	16
19/03/2025	2,06%	0,40	19,81	19,57	19,55	19,87	82K	65
18/03/2025	-1,97%	-0,39	19,41	19,80	19,41	19,80	114K	1.334
17/03/2025	0,76%	0,15	19,80	19,61	19,60	19,93	32K	32
14/03/2025	1,45%	0,28	19,65	19,37	19,37	19,80	548K	1.255
13/03/2025	-2,61%	-0,52	19,37	19,92	19,37	19,95	140K	90
12/03/2025	-0,05%	-0,01	19,89	20,00	19,82	20,15	547K	52
11/03/2025	-0,35%	-0,07	19,90	19,81	19,63	20,00	681K	104
10/03/2025	-1,92%	-0,39	19,97	20,17	19,69	20,21	166K	56
07/03/2025	3,30%	0,65	20,36	19,77	19,54	20,51	332K	190
06/03/2025	-1,70%	-0,34	19,71	20,26	19,51	20,26	931K	1.898
05/03/2025	-3,79%	-0,79	20,05	19,91	19,77	20,05	830K	54
28/02/2025	1,61%	0,33	20,84	20,34	20,30	20,84	56K	45
27/02/2025	-2,38%	-0,50	20,51	21,01	20,51	21,05	71K	72
26/02/2025	-1,82%	-0,39	21,01	21,45	20,89	21,59	358K	60
25/02/2025	-1,74%	-0,38	21,40	21,78	20,95	22,65	205K	386
24/02/2025	-2,72%	-0,61	21,78	21,56	21,21	21,81	683K	67
21/02/2025	-1,54%	-0,35	22,39	22,25	21,40	22,39	154K	103
20/02/2025	1,20%	0,27	22,74	22,35	21,94	22,74	79K	95
19/02/2025	-2,18%	-0,50	22,47	22,90	22,09	22,90	3M	580
18/02/2025	1,64%	0,37	22,97	22,60	22,06	22,97	452K	84
17/02/2025	1,57%	0,35	22,60	21,90	21,90	23,00	48K	51
14/02/2025	-0,22%	-0,05	22,25	22,02	21,92	22,36	364K	62
13/02/2025	1,13%	0,25	22,30	22,05	21,79	22,30	46K	56
12/02/2025	0,64%	0,14	22,05	21,91	21,53	22,10	481K	1.695
11/02/2025	-2,92%	-0,66	21,91	22,32	21,91	22,56	1M	83
10/02/2025	1,17%	0,26	22,57	22,32	22,32	22,78	744K	1.273
07/02/2025	-2,23%	-0,51	22,31	23,05	22,31	23,05	303K	521
06/02/2025	-1,17%	-0,27	22,82	23,09	22,56	23,18	417K	99
05/02/2025	3,17%	0,71	23,09	22,60	22,60	23,09	5M	1.440
04/02/2025	-13,72%	-3,56	22,38	24,56	22,29	24,56	2M	300
03/02/2025	-1,07%	-0,28	25,94	26,22	25,26	26,22	243K	405
31/01/2025	0,00%	0,00	26,22	26,20	25,82	26,35	337K	344
30/01/2025	0,42%	0,11	26,22	26,49	26,11	26,72	141K	47
29/01/2025	1,04%	0,27	26,11	25,44	25,44	26,11	156K	40
28/01/2025	-2,71%	-0,72	25,84	26,83	25,66	26,83	313K	39
27/01/2025	1,37%	0,36	26,56	26,01	25,63	26,56	279K	122
24/01/2025	-3,32%	-0,90	26,20	27,38	26,20	27,38	529K	89
23/01/2025	2,11%	0,56	27,10	26,81	26,10	27,10	55K	194
22/01/2025	-2,07%	-0,56	26,54	27,10	26,47	27,10	147K	292
21/01/2025	-2,52%	-0,70	27,10	27,80	26,98	28,04	787K	78
20/01/2025	0,54%	0,15	27,80	27,65	27,65	28,49	261K	64
17/01/2025	2,45%	0,66	27,65	27,40	27,35	28,20	226K	203
16/01/2025	0,19%	0,05	26,99	27,21	26,94	27,23	2M	37
15/01/2025	2,75%	0,72	26,94	26,69	26,63	27,20	196K	63
14/01/2025	2,74%	0,70	26,22	25,00	25,00	26,41	97K	52
13/01/2025	0,55%	0,14	25,52	24,90	24,90	25,52	306K	58
10/01/2025	-4,19%	-1,11	25,38	26,48	25,14	26,70	296K	97
09/01/2025	0,46%	0,12	26,49	26,37	26,37	26,60	146K	24
08/01/2025	-1,82%	-0,49	26,37	26,83	26,37	26,90	68K	39
07/01/2025	-2,36%	-0,65	26,86	27,33	26,61	27,33	277K	1.007
06/01/2025	2,80%	0,75	27,51	26,22	25,83	27,57	314K	136
03/01/2025	1,02%	0,27	26,76	26,60	26,35	27,12	283K	57
02/01/2025	0,08%	0,02	26,49	26,64	26,19	26,94	711K	1.825
30/12/2024	-1,23%	-0,33	26,47	26,80	26,21	26,80	373K	139
27/12/2024	-4,76%	-1,34	26,80	27,23	26,70	27,23	508K	245
26/12/2024	4,88%	1,31	28,14	27,20	27,07	28,14	174K	95
23/12/2024	2,37%	0,62	26,83	26,20	26,20	26,90	1M	363
20/12/2024	0,61%	0,16	26,21	26,00	25,63	26,81	333K	138
19/12/2024	-3,63%	-0,98	26,05	27,31	26,05	27,31	802K	1.130
18/12/2024	-3,98%	-1,12	27,03	28,00	26,77	28,13	2M	310
17/12/2024	0,18%	0,05	28,15	28,39	27,46	28,40	641K	145
16/12/2024	4,11%	1,11	28,10	27,54	27,30	28,10	956K	250
13/12/2024	0,37%	0,10	26,99	27,53	26,99	27,65	388K	106
12/12/2024	-	-	26,89	26,58	26,58	27,36	593K	44

Date,Open,High,Low,Close,Volume
02-Jul-25,20.22,20.88,20.22,20.75,113882
01-Jul-25,20.00,20.68,20.00,20.67,283067
27-Jun-25,20.12,20.21,20.03,20.15,74996
26-Jun-25,20.36,20.37,19.72,20.14,23695
25-Jun-25,20.39,20.50,20.04,20.35,42248
24-Jun-25,20.00,20.40,19.95,20.26,270553
23-Jun-25,19.45,19.85,19.39,19.75,38453
20-Jun-25,18.82,19.42,18.82,19.30,181495
18-Jun-25,19.38,19.53,18.64,18.82,115632
17-Jun-25,19.47,19.73,19.41,19.47,186351
16-Jun-25,19.60,19.96,19.60,19.87,56192
13-Jun-25,20.96,20.96,19.52,19.58,240224
12-Jun-25,20.51,20.88,20.51,20.75,212379
11-Jun-25,21.00,21.00,20.55,20.66,1659522
10-Jun-25,20.57,20.89,20.37,20.82,257624
09-Jun-25,20.43,20.66,20.40,20.58,330301
06-Jun-25,20.50,20.50,20.32,20.43,364525
05-Jun-25,20.50,20.61,20.21,20.27,575782
04-Jun-25,20.34,20.57,20.06,20.52,33284
03-Jun-25,19.80,20.13,19.80,19.96,911202
02-Jun-25,20.08,20.12,19.66,20.00,64783
30-May-25,20.00,20.10,19.89,20.08,7616
29-May-25,20.19,20.19,19.92,20.01,12651
28-May-25,20.30,20.46,20.19,20.19,31467
27-May-25,20.16,20.32,19.96,20.31,319971
26-May-25,19.52,20.60,18.97,19.96,948895
23-May-25,19.99,20.02,19.52,19.52,245205
22-May-25,20.12,20.27,20.05,20.27,11001
21-May-25,20.31,20.64,20.17,20.23,256332
20-May-25,20.29,20.63,20.29,20.53,99096
19-May-25,20.30,20.48,20.13,20.39,41070
16-May-25,20.44,20.46,20.35,20.39,27005
15-May-25,20.04,20.46,20.04,20.39,875040
14-May-25,20.48,20.48,20.31,20.45,80990
13-May-25,20.32,20.32,20.14,20.27,171898
12-May-25,20.36,20.85,20.36,20.45,99076
09-May-25,20.15,20.16,19.77,19.89,33608
08-May-25,19.81,20.12,19.77,20.12,122177
07-May-25,19.63,19.74,19.50,19.71,35219
06-May-25,19.58,19.65,19.28,19.28,170092
05-May-25,18.86,19.73,18.86,19.53,98912
02-May-25,18.46,19.10,18.46,18.93,219139
30-Apr-25,18.40,18.78,18.10,18.78,47463
29-Apr-25,18.20,18.76,18.20,18.68,98907
28-Apr-25,18.08,18.52,18.08,18.28,84511
25-Apr-25,18.46,18.54,18.29,18.45,45577
24-Apr-25,18.21,18.37,18.15,18.30,517073
23-Apr-25,17.94,18.19,17.75,17.75,760635
22-Apr-25,17.59,17.69,17.41,17.49,94103
17-Apr-25,17.83,18.37,17.60,18.37,11170
16-Apr-25,18.20,18.20,17.50,17.65,40591
15-Apr-25,18.29,18.41,18.14,18.25,68412
14-Apr-25,18.50,18.77,18.14,18.77,116099
11-Apr-25,17.95,18.32,17.71,18.29,84721
10-Apr-25,18.77,18.77,17.48,17.70,509825
09-Apr-25,17.27,18.65,17.13,18.58,512860
08-Apr-25,17.52,18.13,17.00,17.00,161602
07-Apr-25,16.81,17.73,16.46,17.34,140553
04-Apr-25,16.83,17.39,16.74,17.01,129427
03-Apr-25,17.99,17.99,17.11,17.26,498164
02-Apr-25,18.39,19.17,18.39,18.74,37261
01-Apr-25,18.59,18.84,18.39,18.39,392587
31-Mar-25,18.53,18.61,18.23,18.57,134803
28-Mar-25,19.40,19.67,18.69,18.74,209711
27-Mar-25,20.20,20.20,19.61,19.61,54914
26-Mar-25,20.36,20.39,19.92,20.00,102043
25-Mar-25,20.43,20.43,20.02,20.02,703724
24-Mar-25,20.36,20.55,20.30,20.36,200307
21-Mar-25,19.72,20.11,19.51,19.51,120518
20-Mar-25,20.01,20.03,19.64,19.80,6515
19-Mar-25,19.57,19.87,19.55,19.81,82125
18-Mar-25,19.80,19.80,19.41,19.41,114485
17-Mar-25,19.61,19.93,19.60,19.80,31703
14-Mar-25,19.37,19.80,19.37,19.65,547942
13-Mar-25,19.92,19.95,19.37,19.37,140090
12-Mar-25,20.00,20.15,19.82,19.89,547052
11-Mar-25,19.81,20.00,19.63,19.90,680633
10-Mar-25,20.17,20.21,19.69,19.97,165868
07-Mar-25,19.77,20.51,19.54,20.36,331620
06-Mar-25,20.26,20.26,19.51,19.71,931094
05-Mar-25,19.91,20.05,19.77,20.05,830402
28-Feb-25,20.34,20.84,20.30,20.84,55518
27-Feb-25,21.01,21.05,20.51,20.51,70533
26-Feb-25,21.45,21.59,20.89,21.01,358243
25-Feb-25,21.78,22.65,20.95,21.40,205443
24-Feb-25,21.56,21.81,21.21,21.78,683203
21-Feb-25,22.25,22.39,21.40,22.39,153676
20-Feb-25,22.35,22.74,21.94,22.74,78797
19-Feb-25,22.90,22.90,22.09,22.47,3065825
18-Feb-25,22.60,22.97,22.06,22.97,451828
17-Feb-25,21.90,23.00,21.90,22.60,47958
14-Feb-25,22.02,22.36,21.92,22.25,364442
13-Feb-25,22.05,22.30,21.79,22.30,46047
12-Feb-25,21.91,22.10,21.53,22.05,481341
11-Feb-25,22.32,22.56,21.91,21.91,1190678
10-Feb-25,22.32,22.78,22.32,22.57,743846
07-Feb-25,23.05,23.05,22.31,22.31,303010
06-Feb-25,23.09,23.18,22.56,22.82,416631
05-Feb-25,22.60,23.09,22.60,23.09,4940279
04-Feb-25,24.56,24.56,22.29,22.38,1570180
03-Feb-25,26.22,26.22,25.26,25.94,243078
31-Jan-25,26.20,26.35,25.82,26.22,337334
30-Jan-25,26.49,26.72,26.11,26.22,141069
29-Jan-25,25.44,26.11,25.44,26.11,156201
28-Jan-25,26.83,26.83,25.66,25.84,312891
27-Jan-25,26.01,26.56,25.63,26.56,278954
24-Jan-25,27.38,27.38,26.20,26.20,528577
23-Jan-25,26.81,27.10,26.10,27.10,55051
22-Jan-25,27.10,27.10,26.47,26.54,147053
21-Jan-25,27.80,28.04,26.98,27.10,787146
20-Jan-25,27.65,28.49,27.65,27.80,260514
17-Jan-25,27.40,28.20,27.35,27.65,225565
16-Jan-25,27.21,27.23,26.94,26.99,2090038
15-Jan-25,26.69,27.20,26.63,26.94,196180
14-Jan-25,25.00,26.41,25.00,26.22,97227
13-Jan-25,24.90,25.52,24.90,25.52,305761
10-Jan-25,26.48,26.70,25.14,25.38,296191
09-Jan-25,26.37,26.60,26.37,26.49,146204
08-Jan-25,26.83,26.90,26.37,26.37,68392
07-Jan-25,27.33,27.33,26.61,26.86,276892
06-Jan-25,26.22,27.57,25.83,27.51,313930
03-Jan-25,26.60,27.12,26.35,26.76,282608
02-Jan-25,26.64,26.94,26.19,26.49,711394
30-Dec-24,26.80,26.80,26.21,26.47,373371
27-Dec-24,27.23,27.23,26.70,26.80,508251
26-Dec-24,27.20,28.14,27.07,28.14,173503
23-Dec-24,26.20,26.90,26.20,26.83,1490620
20-Dec-24,26.00,26.81,25.63,26.21,333176
19-Dec-24,27.31,27.31,26.05,26.05,802450
18-Dec-24,28.00,28.13,26.77,27.03,1922148
17-Dec-24,28.39,28.40,27.46,28.15,641248
16-Dec-24,27.54,28.10,27.30,28.10,955842
13-Dec-24,27.53,27.65,26.99,26.99,387890
12-Dec-24,26.58,27.36,26.58,26.89,593260

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: PYPL34